エイジスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,680 | 1,685 | 1,680 | 1,685 | ±0 | ±0% | 800 |
| 2014/08/04 | 1,680 | 1,685 | 1,680 | 1,685 | ±0 | ±0% | 1,300 |
| 2014/08/01 | 1,680 | 1,694 | 1,677 | 1,685 | +2 | +0.1% | 3,800 |
| 2014/07/31 | 1,686 | 1,690 | 1,683 | 1,683 | -16 | -0.9% | 2,800 |
| 2014/07/30 | 1,682 | 1,699 | 1,680 | 1,699 | +14 | +0.8% | 1,500 |
| 2014/07/29 | 1,688 | 1,719 | 1,680 | 1,685 | -3 | -0.2% | 4,400 |
| 2014/07/28 | 1,651 | 1,728 | 1,651 | 1,688 | +40 | +2.4% | 3,900 |
| 2014/07/25 | 1,641 | 1,648 | 1,641 | 1,648 | +6 | +0.4% | 1,000 |
| 2014/07/24 | 1,640 | 1,643 | 1,640 | 1,642 | +1 | +0.1% | 1,900 |
| 2014/07/23 | 1,640 | 1,650 | 1,640 | 1,641 | +1 | +0.1% | 1,200 |
| 2014/07/22 | 1,640 | 1,641 | 1,639 | 1,640 | +1 | +0.1% | 2,200 |
| 2014/07/18 | 1,641 | 1,641 | 1,627 | 1,639 | -2 | -0.1% | 1,500 |
| 2014/07/17 | 1,627 | 1,645 | 1,627 | 1,641 | +14 | +0.9% | 2,400 |
| 2014/07/16 | 1,627 | 1,627 | 1,627 | 1,627 | +1 | +0.1% | 400 |
| 2014/07/15 | 1,624 | 1,630 | 1,624 | 1,626 | +2 | +0.1% | 900 |
| 2014/07/14 | 1,620 | 1,625 | 1,620 | 1,624 | +8 | +0.5% | 1,300 |
| 2014/07/11 | 1,634 | 1,635 | 1,616 | 1,616 | -18 | -1.1% | 6,600 |
| 2014/07/10 | 1,638 | 1,642 | 1,631 | 1,634 | -14 | -0.8% | 1,100 |
| 2014/07/09 | 1,641 | 1,650 | 1,638 | 1,648 | -5 | -0.3% | 1,400 |
| 2014/07/08 | 1,649 | 1,664 | 1,643 | 1,653 | +13 | +0.8% | 3,600 |
| 2014/07/07 | 1,629 | 1,640 | 1,626 | 1,640 | +13 | +0.8% | 4,400 |
| 2014/07/04 | 1,624 | 1,627 | 1,617 | 1,627 | +10 | +0.6% | 5,300 |
| 2014/07/03 | 1,629 | 1,629 | 1,610 | 1,617 | -1 | -0.1% | 1,000 |
| 2014/07/02 | 1,610 | 1,619 | 1,607 | 1,618 | +8 | +0.5% | 2,500 |
| 2014/07/01 | 1,610 | 1,611 | 1,601 | 1,610 | ±0 | ±0% | 2,000 |
| 2014/06/30 | 1,610 | 1,612 | 1,610 | 1,610 | +4 | +0.2% | 400 |
| 2014/06/27 | 1,601 | 1,608 | 1,586 | 1,606 | -14 | -0.9% | 2,100 |
| 2014/06/26 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 500 |
| 2014/06/25 | 1,620 | 1,625 | 1,580 | 1,620 | ±0 | ±0% | 2,200 |
| 2014/06/24 | 1,590 | 1,620 | 1,580 | 1,620 | +6 | +0.4% | 3,100 |
| 2014/06/23 | 1,646 | 1,646 | 1,610 | 1,614 | +4 | +0.2% | 3,300 |
| 2014/06/20 | 1,602 | 1,617 | 1,601 | 1,610 | +10 | +0.6% | 2,200 |
| 2014/06/19 | 1,594 | 1,605 | 1,594 | 1,600 | +6 | +0.4% | 2,800 |
| 2014/06/18 | 1,604 | 1,615 | 1,594 | 1,594 | -6 | -0.4% | 8,300 |
| 2014/06/17 | 1,598 | 1,608 | 1,598 | 1,600 | +6 | +0.4% | 2,100 |
| 2014/06/16 | 1,621 | 1,621 | 1,594 | 1,594 | +4 | +0.3% | 2,100 |
| 2014/06/13 | 1,575 | 1,610 | 1,570 | 1,590 | +20 | +1.3% | 5,100 |
| 2014/06/12 | 1,560 | 1,570 | 1,560 | 1,570 | +14 | +0.9% | 2,500 |
| 2014/06/11 | 1,554 | 1,570 | 1,554 | 1,556 | -3 | -0.2% | 700 |
| 2014/06/10 | 1,568 | 1,568 | 1,559 | 1,559 | ±0 | ±0% | 900 |
| 2014/06/09 | 1,560 | 1,565 | 1,557 | 1,559 | +7 | +0.5% | 2,800 |
| 2014/06/06 | 1,550 | 1,556 | 1,542 | 1,552 | +7 | +0.5% | 2,300 |
| 2014/06/05 | 1,541 | 1,545 | 1,540 | 1,545 | +5 | +0.3% | 1,400 |
| 2014/06/04 | 1,545 | 1,545 | 1,538 | 1,540 | ±0 | ±0% | 700 |
| 2014/06/03 | 1,540 | 1,540 | 1,535 | 1,540 | +20 | +1.3% | 2,600 |
| 2014/06/02 | 1,515 | 1,520 | 1,515 | 1,520 | -3 | -0.2% | 700 |
| 2014/05/30 | 1,524 | 1,525 | 1,523 | 1,523 | +4 | +0.3% | 600 |
| 2014/05/29 | 1,520 | 1,526 | 1,515 | 1,519 | -1 | -0.1% | 4,000 |
| 2014/05/28 | 1,505 | 1,520 | 1,505 | 1,520 | +4 | +0.3% | 1,600 |
| 2014/05/27 | 1,516 | 1,521 | 1,516 | 1,516 | -2 | -0.1% | 2,500 |
2701～
2750
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「エイジス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エイジス | 296,300円 | +9.0% | -19.8% | 3.21% | 12.07倍 | 1.00倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ポート | 229,000円 | +27.5% | +17.7% | 0.52% | 13.26倍 | 3.54倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ＦＲＯＮＴＥＯ | 81,700円 | +14.8% | +31.7% | 0.00% | 52.27倍 | 10.84倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ＬＩＦＵＬＬ | 23,400円 | -17.3% | - | 3.13% | 7.14倍 | 1.22倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ライク | 149,700円 | +4.6% | +15.8% | 4.01% | 10.45倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
